Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed May 23, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul12 120523 1382.50 1382.75 1351.00 1362.50 -19.75 73,082 268,497 -4,470
Aug12 120523 1363.50 1364.75 1331.00 1342.50 -22.25 7,593 42,537 -420
Sep12 120523 1313.00 1315.50 1287.50 1295.00 -19.75 1,426 20,586 +63
Nov12 120523 1281.00 1282.00 1251.25 1257.75 -24.50 41,060 242,018 -38
Jan13 120523 1280.00 1281.50 1251.00 1257.50 -24.50 3,625 49,853 +87
Mar13 120523 1255.00 1256.25 1230.00 1234.75 -21.50 3,588 65,130 +631
May13 120523 1243.75 1245.00 1218.75 1223.75 -20.00 2,929 34,478 +479
Jul13 120523 1242.25 1243.00 1217.75 1222.50 -20.75 2,876 34,811 +862
Aug13 120523 1216.75 1235.25 1216.75 1216.75 -18.50 10 164 +5
Sep13 120523 1181.00 1198.25 1179.75 1179.75 -18.50 10 258 +0
Nov13 120523 1164.50 1164.50 1141.50 1145.50 -18.50 835 16,571 +283
Jan14 120523 1151.50 1169.00 1151.50 1151.50 -17.50 0 160 +0
Mar14 120523 1148.25 1166.75 1148.25 1148.25 -18.50 0 3 +0
May14 120523 1148.25 1166.75 1148.25 1148.25 -18.50      
Total Volume and Open Interest 137,035 775,614 -2,518
Soybean Meal(CBOT)
Jul12 120523 406.60 407.00 397.30 405.80 +0.80 30,362 125,968 -2,741
Aug12 120523 395.00 395.00 386.00 392.60 -0.40 4,856 21,169 +681
Sep12 120523 377.60 378.80 370.00 377.60 +0.90 1,252 17,110 +99
Oct12 120523 363.10 363.70 356.40 360.70 -1.90 632 12,545 +142
Dec12 120523 360.10 360.80 353.20 356.80 -2.70 6,491 43,738 -582
Jan13 120523 356.60 356.60 350.80 353.50 -1.90 557 5,230 +102
Mar13 120523 342.90 343.40 338.20 341.60 -0.50 187 8,267 +42
May13 120523 338.00 338.50 333.10 336.60 unch 204 5,648 +12
Jul13 120523 334.80 337.30 333.20 336.20 +0.10 205 6,866 -5
Aug13 120523 329.80 332.00 329.80 330.10 +0.10 0 235 +0
Total Volume and Open Interest 44,773 252,173 -2,243
Soybean Oil(CBOT)
Jul12 120523 50.40 50.55 48.55 48.91 -1.55 45,276 189,838 -1,643
Aug12 120523 50.68 50.68 48.79 49.13 -1.55 4,377 36,148 +573
Sep12 120523 50.91 50.91 49.00 49.35 -1.53 1,364 24,230 +203
Oct12 120523 51.12 51.12 49.21 49.54 -1.52 1,159 13,457 -56
Dec12 120523 51.48 51.48 49.56 49.93 -1.51 10,367 85,122 +444
Jan13 120523 51.69 51.69 49.85 50.16 -1.50 823 6,482 +196
Mar13 120523 51.89 51.92 50.00 50.36 -1.50 724 16,676 +19
May13 120523 51.76 51.97 50.11 50.47 -1.50 621 8,379 -30
Jul13 120523 51.73 52.06 50.35 50.55 -1.51 166 5,142 +59
Aug13 120523 51.50 51.96 50.31 50.46 -1.50 2 1,116 -2
Total Volume and Open Interest 64,906 392,578 -227
Canola(WCE)
May12 120514 599.4 599.4 599.4 599.4 -13.7      
Jul12 120523 610.8 610.9 597.2 598.4 -10.9 3,188 88,693 +313
Nov12 120523 559.5 559.5 552.0 553.4 -6.5 3,782 116,063 +134
Jan13 120523 562.0 562.4 556.9 557.8 -5.5 816 21,715 +88
Mar13 120523 561.3 564.6 559.0 560.8 -5.3 358 9,987 +56
Total Volume and Open Interest 8,591 245,937 +660
Corn(CBOT)
Jul12 120523 601.25 611.00 588.50 603.50 +6.50 128,305 504,739 -9,200
Sep12 120523 527.75 531.50 517.75 529.00 +3.00 24,954 169,977 +432
Dec12 120523 524.25 526.75 513.75 523.00 +1.00 72,088 382,074 +4,536
Mar13 120523 535.00 537.50 525.00 534.50 +1.50 9,080 53,363 +417
May13 120523 543.00 544.50 534.25 542.50 +1.50 3,441 13,044 -144
Jul13 120523 548.75 552.00 541.00 550.00 +1.75 4,085 33,129 +884
Sep13 120523 523.50 530.25 521.25 528.50 +0.50 159 1,874 +18
Dec13 120523 526.00 528.50 517.50 524.50 +1.50 3,142 41,344 +570
Mar14 120523 535.00 535.00 533.50 535.00 +1.50 186 729 +74
May14 120523 536.25 541.00 536.25 541.00 +1.50 2 265 +0
Total Volume and Open Interest 245,534 1,204,886 -2,422
Wheat(CBOT)
Jul12 120523 683.00 685.00 663.50 665.50 -20.00 143,939 212,226 -8,699
Sep12 120523 694.50 697.00 676.75 679.75 -17.75 40,354 53,887 -2,545
Dec12 120523 714.00 716.00 696.25 700.50 -16.00 51,491 107,999 +2,684
Mar13 120523 725.25 730.50 712.75 715.50 -15.00 5,731 17,497 +651
May13 120523 728.25 735.75 720.25 721.50 -14.25 905 6,107 +37
Jul13 120523 728.00 734.25 717.75 718.75 -15.50 3,128 10,479 +221
Total Volume and Open Interest 246,134 414,295 -7,423
Wheat(KCBT)
Jul12 120523 699.00 701.25 685.00 686.50 -15.00 18,887 76,729 -1,688
Sep12 120523 713.75 716.00 700.00 701.50 -15.00 5,372 23,742 -64
Dec12 120523 736.00 736.75 722.25 723.75 -14.75 6,370 27,148 +260
Mar13 120523 744.75 750.75 736.00 737.25 -14.50 1,745 6,321 -143
May13 120523 757.25 757.25 743.25 743.25 -14.50 893 3,718 +166
Jul13 120523 757.50 757.75 744.25 745.25 -14.50 868 2,152 +94
Total Volume and Open Interest 34,300 140,093 -1,284
Wheat(MGE)
May12 120514 741.25 741.25 741.25 741.25 unch 30 49 -11
Jul12 120523 780.50 784.75 761.25 775.25 -5.25 2,373 15,540 -449
Sep12 120523 780.25 783.75 761.25 772.75 -6.50 744 10,926 +96
Dec12 120523 786.00 789.00 767.75 778.75 -7.50 803 10,219 +161
Mar13 120523 791.25 791.50 775.50 785.75 -7.25 62 1,759 +29
Total Volume and Open Interest 4,010 38,675 -136
Oats(CBOT)
Jul12 120523 333.50 334.75 323.00 325.00 -8.50 244 8,387 +8
Sep12 120523 334.25 338.00 327.00 329.00 -9.00 8 492 +5
Dec12 120523 343.00 343.50 335.00 335.50 -8.00 52 3,069 +52
Mar13 120523 343.50 350.50 343.50 343.50 -7.00 0 26 +0
Total Volume and Open Interest 304 11,974 +65
Rough Rice(CBOT)
Jul12 120523 15.31 15.39 15.02 15.07 -0.18 1,092 10,842 -188
Sep12 120523 15.59 15.59 15.30 15.32 -0.17 276 2,648 -22
Nov12 120523 15.56 15.75 15.56 15.56 -0.18 6 296 +4
Jan13 120523 15.95 15.95 15.81 15.81 -0.17 1 76 +0
Total Volume and Open Interest 1,375 13,885 -206
Live Cattle(CME)
Jun12 120523 119.080 119.430 117.285 117.800 -1.550 18,426 66,252 -3,734
Aug12 120523 121.000 121.250 118.950 119.500 -1.785 21,709 129,836 +195
Oct12 120523 125.450 125.650 123.900 124.150 -1.550 8,911 73,483 +28
Dec12 120523 127.700 128.000 126.330 127.180 -0.820 5,455 40,534 +616
Feb13 120523 129.035 129.200 127.785 128.750 -0.750 1,124 16,570 +276
Apr13 120523 130.880 131.235 129.850 130.800 -0.600 424 6,069 +75
Total Volume and Open Interest 56,125 334,402 -2,534
Feeder Cattle(CME)
May12 120523 152.325 152.550 152.250 152.435 -0.100 1,214 3,222 -336
Aug12 120523 160.050 160.325 158.285 158.485 -1.645 3,469 23,266 +126
Sep12 120523 161.130 161.325 159.235 159.600 -1.585 640 5,667 +155
Oct12 120523 162.250 162.575 160.400 160.685 -1.665 468 4,949 +21
Nov12 120523 163.000 163.000 160.935 161.235 -1.700 206 2,351 +53
Jan13 120523 162.500 162.500 161.300 162.000 -0.950 110 1,730 +15
Mar13 120523 162.050 163.000 162.050 163.000 -0.250 1 128 +1
Total Volume and Open Interest 6,108 41,340 +35
Lean Hogs(CME)
Jun12 120523 85.230 85.250 84.000 84.430 -1.400 12,110 46,562 -2,040
Jul12 120523 85.700 86.230 84.250 85.550 -0.600 14,925 71,821 +2,711
Aug12 120523 86.250 86.650 85.050 85.950 -0.900 6,783 40,013 +851
Oct12 120523 79.450 80.350 78.635 79.850 +0.200 6,402 45,826 -264
Dec12 120523 77.535 78.350 76.725 77.850 +0.125 2,543 35,396 -439
Feb13 120523 79.800 80.500 79.100 80.250 +0.050 804 13,166 +194
Apr13 120523 81.400 82.050 80.635 81.700 +0.050 450 7,995 -21
May13 120523 86.250 86.500 85.700 86.350 +0.050 16 212 +8
Total Volume and Open Interest 44,119 265,638 +1,020
Class III Milk(CME)
May12 120523 15.22 15.24 15.21 15.21 -0.01 141 4,699 +8
Jun12 120523 15.44 15.79 15.37 15.58 +0.17 333 4,802 +61
Jul12 120523 15.80 16.37 15.75 16.08 +0.21 201 3,473 -31
Aug12 120523 16.05 16.39 16.00 16.13 +0.01 131 3,070 -43
Sep12 120523 16.32 16.40 16.17 16.20 -0.07 72 2,768 -14
Total Volume and Open Interest 937 26,756 -10
Cocoa(ICE)
Jul12 120523 2165 2172 2100 2124 -55 10,349 75,117 -999
Sep12 120523 2175 2186 2117 2141 -53 5,362 33,959 +96
Dec12 120523 2189 2194 2136 2157 -48 2,851 24,984 +40
Mar13 120523 2201 2208 2149 2169 -47 1,059 30,146 -5
May13 120523 2225 2225 2165 2181 -48 434 9,650 +285
Jul13 120523 2235 2235 2177 2193 -49 144 2,903 +100
Sep13 120523 2218 2222 2200 2204 -46 2 1,513 +0
Total Volume and Open Interest 20,201 182,160 -483
Coffee "C"(ICE)
Jul12 120523 173.50 173.50 165.10 166.90 -7.60 12,379 71,848 -23
Sep12 120523 175.90 175.90 167.40 169.15 -7.35 3,562 33,678 +499
Dec12 120523 178.55 178.55 171.10 172.70 -7.25 1,763 26,740 +93
Mar13 120523 182.25 182.25 175.00 176.55 -7.10 686 8,813 -49
May13 120523 184.50 184.50 178.50 179.15 -7.05 191 3,560 +80
Jul13 120523 187.00 187.00 181.80 181.80 -6.95 80 2,662 +44
Total Volume and Open Interest 18,706 148,502 +650
Orange Juice(ICE)
Jul12 120523 108.90 108.90 99.70 103.10 -5.50 1,293 15,132 -188
Sep12 120523 110.75 110.75 102.35 105.40 -5.20 382 2,309 -32
Nov12 120523 110.85 111.00 104.70 107.55 -5.20 33 4,186 +0
Jan13 120523 113.10 114.15 107.50 110.65 -5.20 117 769 +99
Mar13 120523 116.70 117.00 111.50 113.50 -5.00 5 976 +2
May13 120523 115.25 115.25 115.25 115.25 -5.00 0 52 +0
Total Volume and Open Interest 1,830 23,436 -119
Sugar #11(ICE)
Jul12 120523 19.80 19.84 19.36 19.51 -0.29 30,255 322,316 -2,081
Oct12 120523 20.22 20.22 19.80 19.98 -0.22 15,256 166,697 -355
Mar13 120523 21.13 21.13 20.75 20.94 -0.19 9,198 111,503 -104
May13 120523 21.35 21.35 20.85 21.06 -0.17 5,314 31,859 +2,318
Jul13 120523 21.22 21.26 20.86 21.11 -0.16 3,869 33,433 +1,177
Oct13 120523 21.40 21.46 21.05 21.30 -0.16 2,251 27,343 +1,030
Mar14 120523 21.75 21.79 21.42 21.63 -0.16 610 19,687 +290
May14 120523 21.63 21.63 21.35 21.53 -0.12 119 5,039 +48
Total Volume and Open Interest 66,989 726,584 +2,387
London Cocoa(LCE)
Jul12 120523 1504 1508 1480 1485 -26 9,327 64,250 -94
Sep12 120523 1491 1495 1470 1472 -24 3,772 33,461 +729
Dec12 120523 1470 1473 1450 1451 -23 2,129 34,175 +5
Mar13 120523 1455 1455 1431 1435 -21 3,027 36,715 +348
May13 120523 1449 1455 1435 1436 -20 1,471 10,390 +205
Jul13 120523 1455 1455 1440 1441 -19 92 5,098 -17
Sep13 120523 1464 1465 1444 1445 -19 176 3,329 +1
Total Volume and Open Interest 20,030 189,373 +1,177
London Sugar(LCE)
Aug12 120523 552.50 553.50 548.20 550.70 -4.50 3,666 29,510 -162
Oct12 120523 538.60 538.90 533.20 536.70 -4.00 2,280 14,074 -98
Dec12 120523 547.10 547.70 540.90 544.30 -4.90 1,301 6,270 +197
Mar13 120523 559.70 559.70 552.60 556.30 -4.50 1,186 6,447 +2
May13 120523 567.30 567.30 561.00 563.60 -4.50 506 968 +5
Total Volume and Open Interest 9,424 58,600 -51
Cotton(ICE)
Jul12 120523 74.15 74.26 70.53 71.51 -3.01 12,566 100,705 -360
Oct12 120523 72.00 72.98 70.41 70.41 -3.39 22 174 +20
Dec12 120523 71.40 71.40 67.73 68.75 -2.82 5,550 75,326 +373
Mar13 120523 72.54 72.54 69.37 70.01 -2.90 474 6,594 +208
May13 120523 73.69 73.69 71.03 71.08 -3.01 194 2,387 -8
Jul13 120523 74.68 74.68 72.00 72.00 -3.15 148 3,173 +27
Total Volume and Open Interest 19,011 189,230 +299
Lumber(CME)
Jul12 120523 284.1 287.0 283.9 286.4 +2.9 688 5,894 -66
Sep12 120523 286.5 288.1 286.4 287.4 +0.3 213 2,484 +37
Nov12 120523 283.3 283.7 283.0 283.0 +1.3 45 1,000 +1
Jan13 120523 289.0 289.0 289.0 289.0 +0.9 4 187 +2
Total Volume and Open Interest 951 9,670 -25
Crude Oil(NYM)
Jul12 120523 91.54 91.72 89.28 89.90 -1.95 211,270 310,237 +5,791
Aug12 120523 91.99 92.00 89.59 90.20 -1.95 30,442 97,251 +599
Sep12 120523 92.29 92.29 89.90 90.50 -1.93 12,105 85,190 +1,315
Oct12 120523 92.55 92.55 90.30 90.77 -1.91 5,858 52,777 +613
Nov12 120523 92.73 92.73 90.53 91.01 -1.87 3,886 39,726 -281
Dec12 120523 92.80 92.80 90.63 91.25 -1.83 33,422 182,366 -742
Jan13 120523 92.63 92.87 90.83 91.44 -1.79 3,899 49,979 -51
Feb13 120523 91.93 91.97 91.52 91.52 -1.77 2,682 27,191 -297
Mar13 120523 92.35 92.70 90.90 91.52 -1.74 2,470 35,817 +210
Apr13 120523 92.46 92.46 91.27 91.40 -1.71 1,175 18,597 -65
May13 120523 91.01 91.25 90.70 91.25 -1.67 975 16,656 +166
Jun13 120523 92.00 92.42 90.45 91.09 -1.63 9,719 76,599 +4,483
Jul13 120523 90.90 90.90 90.90 90.90 -1.59 1,691 17,235 +33
Aug13 120523 90.71 90.71 90.71 90.71 -1.55 966 10,560 +638
Sep13 120523 90.54 90.54 90.54 90.54 -1.51 183 24,455 -29
Oct13 120523 90.38 90.38 90.38 90.38 -1.47 100 12,338 -23
Total Volume and Open Interest 448,119 1,460,373 -25,070
e-miNY Crude Oil(NYM)
May12 120419 102.750 103.200 101.700 102.275 -0.400 4,575 1,257 -170
Jun12 120521 91.350 92.600 90.825 92.575 +1.100 6,953 1,957 +42
Jul12 120523 91.500 91.725 89.300 89.900 -1.950 5,029 2,914 +473
Aug12 120523 91.925 91.925 89.625 90.200 -1.950 45 117 +4
Sep12 120523 91.825 92.000 90.300 90.500 -1.925 35 82 -1
Oct12 120523 90.700 90.825 90.475 90.775 -1.900 0 20 +0
Nov12 120523 91.000 91.000 91.000 91.000 -1.875 0 2 +0
Dec12 120523 92.450 92.450 90.800 91.250 -1.825 4 271 +3
Jan13 120523 91.450 91.450 91.450 91.450 -1.775 0 11 +0
Feb13 120523 91.525 91.525 91.525 91.525 -1.775 0 75 +0
Total Volume and Open Interest 5,113 3,682 -1,551
Heating Oil(NYM)
Jun12 120523 286.15 286.15 280.33 281.21 -4.93 41,051 55,178 -3,083
Jul12 120523 286.55 286.55 280.76 281.55 -5.00 39,546 75,827 +4,495
Aug12 120523 286.27 286.27 281.57 282.33 -4.89 13,187 39,428 +1,128
Sep12 120523 287.37 287.37 282.52 283.23 -4.74 10,336 34,524 -1,004
Oct12 120523 288.28 288.28 283.77 284.21 -4.67 3,349 15,708 +25
Nov12 120523 287.95 287.96 284.53 285.20 -4.65 2,635 11,405 +352
Dec12 120523 288.34 289.16 285.29 286.12 -4.62 7,886 44,617 +693
Jan13 120523 289.32 289.77 286.21 286.99 -4.57 683 12,092 +464
Feb13 120523 289.28 289.60 286.39 286.96 -4.51 597 3,879 +158
Mar13 120523 288.55 288.63 285.76 286.30 -4.42 805 9,000 -29
Apr13 120523 287.65 287.69 285.04 285.29 -4.36 1,661 14,876 +370
May13 120523 289.59 289.62 288.21 288.21 -4.21 712 4,702 +387
Total Volume and Open Interest 122,699 323,432 +4,032
Gasoline(NYMEX)
Jun12 120523 294.57 294.65 286.61 287.23 -6.47 38,824 58,542 -6,653
Jul12 120523 286.25 286.54 279.26 280.15 -5.77 42,838 95,461 +2,326
Aug12 120523 280.61 280.61 274.22 275.12 -5.38 15,446 35,921 -769
Sep12 120523 273.54 274.60 270.14 270.85 -5.30 8,412 33,510 +964
Oct12 120523 260.39 260.39 255.93 256.34 -5.36 2,896 22,529 +171
Nov12 120523 257.74 257.83 252.38 252.80 -5.41 2,123 11,009 +452
Dec12 120523 253.84 254.68 250.65 250.99 -5.42 2,131 26,871 +97
Jan13 120523 250.75 251.58 250.49 250.49 -5.39 274 7,851 +31
Feb13 120523 251.68 251.68 251.32 251.32 -5.37 72 3,144 -3
Mar13 120523 253.40 253.40 252.78 252.78 -5.34 14 2,490 +3
Total Volume and Open Interest 113,075 308,531 -3,362
e-miNY RBOB Gasoline(NYM)
Jun12 120523 287.20 287.23 287.20 287.20 -6.50      
Jul12 120523 280.20 280.20 280.15 280.20 -5.70      
Aug12 120523 275.10 275.12 275.10 275.10 -5.40      
Sep12 120523 270.90 270.90 270.85 270.90 -5.30      
Total Volume and Open Interest      
Natural Gas(NYM)
Jun12 120523 2.691 2.747 2.615 2.737 +0.030 146,053 75,751 -13,112
Jul12 120523 2.768 2.806 2.684 2.796 +0.020 80,793 259,270 -1,735
Aug12 120523 2.800 2.846 2.730 2.836 +0.019 34,294 96,426 +117
Sep12 120523 2.833 2.875 2.761 2.869 +0.020 24,613 145,186 +5,664
Oct12 120523 2.895 2.935 2.828 2.933 +0.020 35,037 136,812 +1,980
Nov12 120523 3.111 3.141 3.052 3.134 +0.003 13,739 74,112 +140
Dec12 120523 3.388 3.407 3.337 3.398 -0.014 11,578 55,083 -1,879
Jan13 120523 3.541 3.550 3.476 3.538 -0.016 21,892 81,802 -357
Feb13 120523 3.541 3.556 3.487 3.545 -0.018 3,053 21,978 +559
Mar13 120523 3.519 3.527 3.460 3.513 -0.021 4,308 36,253 -136
Apr13 120523 3.480 3.484 3.419 3.466 -0.022 9,224 55,521 -1,130
May13 120523 3.452 3.496 3.449 3.493 -0.023 1,487 15,218 -119
Jun13 120523 3.550 3.550 3.491 3.536 -0.024 1,081 7,401 +182
Jul13 120523 3.540 3.579 3.538 3.579 -0.025 490 6,801 +125
Aug13 120523 3.610 3.610 3.556 3.594 -0.026 467 6,620 +38
Sep13 120523 3.610 3.610 3.557 3.597 -0.026 500 6,082 +87
Total Volume and Open Interest 392,054 1,207,066 -9,454
Brent Crude Oil(ICE)
Jul12 120523 108.11 108.16 105.39 105.56 -2.85 171,292 241,532 -4,729
Aug12 120523 107.39 107.53 104.87 105.03 -2.71 77,057 171,637 +2,424
Sep12 120523 106.85 106.95 104.41 104.56 -2.60 39,174 112,966 +1,978
Oct12 120523 106.54 106.54 103.94 104.07 -2.52 21,292 99,441 +1,326
Nov12 120523 105.95 105.95 103.59 103.75 -2.44 9,884 60,282 +160
Dec12 120523 105.50 105.60 103.29 103.45 -2.37 47,441 123,130 -1,980
Jan13 120523 104.89 105.01 103.02 103.18 -2.32 4,969 24,033 +422
Feb13 120523 104.56 104.69 102.77 102.89 -2.26 3,430 15,298 +751
Mar13 120523 104.24 104.29 102.47 102.60 -2.21 7,450 21,076 +3,681
Apr13 120523 102.31 102.31 102.31 102.31 -2.16 1,475 11,489 +57
May13 120523 103.40 103.40 101.80 101.99 -2.11 1,164 11,475 +9
Jun13 120523 103.15 103.28 101.45 101.65 -2.06 10,736 46,588 +3,100
Jul13 120523 101.34 101.34 101.34 101.34 -2.01 769 7,818 +158
Aug13 120523 101.00 101.00 101.00 101.00 -1.97 451 6,427 +178
Total Volume and Open Interest 418,501 1,199,812 +5,783
Gas Oil(ICE)
Jun12 120523 913.25 914.75 898.00 903.25 -14.50 60,092 130,589 -3,310
Jul12 120523 909.75 910.50 893.50 898.75 -15.50 64,819 98,829 +799
Aug12 120523 907.50 908.50 892.00 897.25 -16.00 25,360 58,875 -376
Sep12 120523 907.50 907.50 892.00 897.00 -16.50 10,305 56,067 +259
Oct12 120523 906.50 906.50 892.50 897.25 -16.50 5,270 31,549 +143
Nov12 120523 906.00 906.00 892.00 896.75 -16.25 2,997 18,192 +248
Dec12 120523 905.50 905.50 891.75 896.50 -15.75 14,805 62,134 +412
Jan13 120523 905.75 905.75 892.75 897.00 -15.50 2,094 22,693 -11
Feb13 120523 901.50 903.25 892.25 896.75 -15.25 1,379 11,296 +351
Mar13 120523 899.00 902.25 891.00 895.75 -15.25 1,325 12,479 +33
Total Volume and Open Interest 195,339 588,863 -38
Ethanol(CBOT)
May12 120503 2.185 2.190 2.181 2.181 +0.006 15 195 -11
Jun12 120523 2.141 2.143 2.100 2.135 +0.004 130 648 -23
Jul12 120523 2.150 2.160 2.106 2.143 +0.003 292 1,438 +24
Aug12 120523 2.130 2.139 2.094 2.124 +0.002 338 2,610 +36
Sep12 120523 2.044 2.058 2.024 2.048 +0.003 120 1,423 -71
Oct12 120523 1.975 1.987 1.955 1.977 +0.005 254 1,686 -6
Nov12 120523 1.930 1.975 1.930 1.956 +0.006 247 1,691 -2
Dec12 120523 1.925 1.965 1.925 1.946 +0.007 53 1,328 +24
Total Volume and Open Interest 1,631 12,992 +44
WTI Crude Oil(ICE)
Jul12 120523 91.54 91.55 89.29 89.90 -1.95 34,269 68,965 +51
Aug12 120523 91.54 91.84 89.64 90.20 -1.95 5,577 34,180 +279
Sep12 120523 92.15 92.15 90.04 90.50 -1.93 4,048 26,455 +441
Oct12 120523 91.77 92.30 90.34 90.77 -1.91 3,541 16,294 +256
Nov12 120523 91.98 92.20 90.68 91.01 -1.87 1,794 14,671 +62
Dec12 120523 92.45 92.75 90.64 91.25 -1.83 8,752 80,491 +278
Jan13 120523 91.35 91.85 91.35 91.44 -1.79 1,528 12,606 -419
Feb13 120523 91.52 91.52 91.52 91.52 -1.77 731 8,433 +101
Mar13 120523 91.39 91.52 91.39 91.52 -1.74 365 5,091 +20
Apr13 120523 91.40 91.40 91.40 91.40 -1.71 141 2,552 -12
May13 120523 91.25 91.25 91.25 91.25 -1.67 189 2,058 -1
Jun13 120523 91.98 91.98 90.78 91.09 -1.63 745 21,588 -4
Jul13 120523 91.08 91.08 90.90 90.90 -1.59 66 1,502 -8
Aug13 120523 90.71 90.71 90.71 90.71 -1.55 39 2,337 -6
Sep13 120523 90.54 90.54 90.54 90.54 -1.51 18 6,024 -3
Oct13 120523 90.38 90.38 90.38 90.38 -1.47 7 1,085 -5
Total Volume and Open Interest 64,057 426,712 -19,903
US Dollar Index(ICE)
Jun12 120523 81.905 82.360 81.710 82.235 +0.588 28,518 68,504 +3,291
Sep12 120523 82.200 82.760 82.100 82.655 +0.628 68 1,116 +25
Dec12 120523 82.965 82.965 82.965 82.965 +0.627 0 1 +0
Total Volume and Open Interest 28,586 69,621 +3,316
Australian Dollar(CME)
Jun12 120523 97.71 98.16 96.66 97.08 -1.08 117,270 134,559 -117
Sep12 120523 97.03 97.42 96.05 96.38 -1.04 131 897 +35
Dec12 120523 96.00 96.80 95.81 95.81 -0.99 0 62 +0
Total Volume and Open Interest 117,401 135,522 -82
British Pound(CME)
Jun12 120523 157.62 157.73 156.66 156.87 -0.86 101,144 184,389 +267
Sep12 120523 157.49 157.65 156.74 156.80 -0.85 68 531 +7
Dec12 120523 156.74 157.56 156.74 156.74 -0.82 4 71 -4
Total Volume and Open Interest 101,216 184,993 +270
Canadian Dollar(CME)
Jun12 120523 97.87 97.95 97.05 97.48 -0.47 92,467 122,681 -2,323
Sep12 120523 97.65 97.75 96.89 97.29 -0.46 342 3,898 +148
Dec12 120523 97.30 97.55 96.80 97.12 -0.43 38 4,147 +21
Mar13 120523 96.81 97.33 96.72 96.95 -0.38 12 434 +6
Total Volume and Open Interest 92,859 131,444 -2,148
Japanese Yen(CME)
Jun12 120523 125.07 126.27 124.83 125.89 +1.06 63,005 143,073 +609
Sep12 120523 125.17 126.39 124.96 126.03 +1.07 81 1,137 -2
Dec12 120523 126.24 126.24 125.17 126.24 +1.07 2 105 +0
Total Volume and Open Interest 63,088 144,338 +607
Swiss Franc(CME)
Jun12 120523 105.59 105.93 104.51 104.72 -1.21 52,729 67,881 +60
Sep12 120523 105.62 106.11 104.83 104.93 -1.18 25 348 +8
Dec12 120523 105.22 106.37 105.22 105.22 -1.15 0 3 +0
Total Volume and Open Interest 52,754 68,235 +68
EuroFX(CME)
Jun12 120523 126.80 126.89 125.46 125.74 -1.46 227,694 363,262 +5,398
Sep12 120523 126.94 127.31 125.59 125.85 -1.46 450 3,711 -2
Dec12 120523 126.85 127.46 126.02 126.06 -1.40 17 296 -1
Total Volume and Open Interest 228,161 367,296 +5,395
Mexican Peso(CME)
Jun12 120523 717.5 723.2 708.0 712.0 -11.2 50,382 135,498 -2,859
Jul12 120523 710.0 721.5 710.0 710.0 -11.5      
Total Volume and Open Interest 53,746 186,949 -220
Brazilian Real(CME)
Jun12 120523 477.65 491.35 474.30 488.20 +3.55 254 6,119 +2
Jul12 120523 476.85 488.75 472.65 485.55 +3.60 20 655 +0
Aug12 120523 483.25 483.25 479.60 483.25 +3.65      
Sep12 120523 480.90 480.90 477.25 480.90 +3.65 3 53 +0
Total Volume and Open Interest 277 20,395 +2
30-Year T-Bonds(CBOT)
Jun12 120523 147~080 148~180 147~020 148~090 +1~160 339,671 647,926 -4,075
Sep12 120523 146~190 147~310 146~140 147~220 +1~170 18,356 30,412 +9,109
Dec12 120523 147~030 148~140 146~140 148~120 +1~300 103 1,252 +66
Total Volume and Open Interest 358,130 679,590 +5,100
10-Year T-Notes(CBOT)
Jun12 120523 133~150 133~285 133~125 133~255 +0~155 819,124 1,867,574 +11,265
Sep12 120523 132~135 132~280 132~125 132~255 +0~170 42,559 108,918 +18,060
Dec12 120523 131~305 131~305 131~135 131~305 +0~170 0 1 +0
Total Volume and Open Interest 861,683 1,976,493 +29,325
5-Year T-Notes(CBOT)
Jun12 120523 124~000 124~023 123~110 124~017 +0~025 371,380 1,363,395 -5,911
Sep12 120523 123~086 123~111 123~078 123~107 +0~027 31,324 57,703 +17,844
Dec12 120523 123~003 123~003 122~104 123~003 +0~027      
Total Volume and Open Interest 402,704 1,421,098 +11,933
2 Year T-Notes(CBOT)
Jun12 120523 110~027 110~030 110~025 110~029 +0~004 170,096 929,019 -15,574
Sep12 120523 110~013 110~017 110~012 110~016 +0~004 13,872 31,180 +8,317
Dec12 120523 109~082 109~082 109~078 109~082 +0~004      
Total Volume and Open Interest 183,968 960,199 -7,257
Eurodollars(CME)
Jun12 120523 99.512 99.515 99.505 99.510 -0.005 110,546 968,431 +7,119
Sep12 120523 99.420 99.440 99.400 99.420 -0.020 169,067 933,529 -5,824
Dec12 120523 99.365 99.375 99.340 99.360 -0.025 154,096 954,538 -15,159
Mar13 120523 99.345 99.360 99.320 99.340 -0.025 125,988 672,988 -4,622
Jun13 120523 99.330 99.340 99.310 99.320 -0.020 121,836 683,454 -5,525
Sep13 120523 99.310 99.325 99.290 99.300 -0.015 99,657 627,810 -1,368
Dec13 120523 99.270 99.285 99.260 99.270 -0.005 93,172 595,044 -2,316
Mar14 120523 99.225 99.255 99.225 99.240 +0.005 120,098 593,027 -711
Jun14 120523 99.165 99.195 99.160 99.180 +0.015 58,802 464,824 +7,270
Sep14 120523 99.090 99.120 99.080 99.110 +0.025 48,154 330,153 -2,314
Dec14 120523 98.975 99.010 98.970 99.005 +0.030 49,645 322,164 +3,739
Mar15 120523 98.870 98.910 98.870 98.900 +0.030 47,967 287,191 +7,617
Jun15 120523 0.431 0.476 0.431 0.466 +0.035 26,653 249,985 -1,949
Sep15 120523 0.296 0.336 0.291 0.326 +0.035 18,347 191,536 -1,228
Dec15 120523 0.151 0.191 0.141 0.176 +0.035 19,119 161,591 -700
Mar16 120523 0.011 0.061 0.006 0.046 +0.040 11,389 100,067 -1,112
Jun16 120523 6.425 6.475 6.420 6.460 +0.045 10,778 112,593 -405
Sep16 120523 6.285 6.340 6.280 6.320 +0.045 6,280 86,094 -298
Total Volume and Open Interest 1,306,995 8,602,033 -18,176
30 Day Federal Funds(CBOT)
May12 120523 99.842 99.845 99.840 99.842 +0.003 1,024 54,913 +546
Jun12 120523 99.840 99.850 99.840 99.845 +0.005 663 42,940 -76
Jul12 120523 99.840 99.845 99.840 99.840 unch 1,617 48,890 +1,277
Aug12 120523 99.835 99.845 99.835 99.840 +0.005 667 42,419 -66
Sep12 120523 99.835 99.840 99.830 99.835 +0.005 978 33,166 +461
Oct12 120523 99.830 99.835 99.830 99.830 unch 802 51,223 +92
Total Volume and Open Interest 10,824 535,674 +2,766
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Jun12 120523 99.670 99.670 99.670 99.670 unch 0 263 +5
Sep12 120523 99.670 99.670 99.670 99.670 unch      
Dec12 120523 99.668 99.668 99.668 99.668 unch      
Mar13 120523 99.668 99.668 99.668 99.668 unch      
Jun13 120523 99.660 99.660 99.660 99.660 unch      
Sep13 120523 99.660 99.660 99.660 99.660 unch      
Dec13 120523 99.650 99.650 99.650 99.650 unch      
Mar14 120523 99.650 99.650 99.650 99.650 unch      
Jun14 120523 99.510 99.510 99.510 99.510 unch      
Sep14 120523 99.370 99.370 99.370 99.370 unch      
Total Volume and Open Interest 0 263 +5
3-Mth Euro-Yen(SGX)
Jun12 120523 99.67 99.67 99.67 99.67 unch 40 2,582 +8
Sep12 120523 99.67 99.67 99.67 99.67 unch 10 697 +0
Dec12 120523 99.67 99.67 99.67 99.67 unch 0 519 +0
Mar13 120523 99.67 99.67 99.67 99.67 unch 0 181 +0
Jun13 120523 99.66 99.66 99.66 99.66 unch 0 206 +0
Sep13 120523 99.66 99.66 99.66 99.66 unch 0 305 +0
Dec13 120523 99.65 99.65 99.65 99.65 unch 0 564 +0
Mar14 120523 99.65 99.65 99.65 99.65 unch 0 344 +0
Total Volume and Open Interest 50 5,398 +8
Japanese Gov't Bonds(SGX)
Jun12 120523 143.24 143.30 143.07 143.27 +0.02 4,552 24,211 -143
Sep12 120523 143.00 143.07 142.96 143.07 +0.01 24 41 +9
Dec12 120523 141.94 141.94 141.94 141.94 +0.01 0 4 +0
Total Volume and Open Interest 4,576 24,256 -134
Euro-Bund(EUREX)
Jun12 120523 143.57 144.28 143.35 144.06 +0.97 614,856 1,011,776 +16,342
Sep12 120523 142.40 143.13 142.19 142.92 +1.01 4,176 51,119 +3,013
Dec12 120523 142.06 142.06 142.06 142.06 +0.57 9 18 +8
Total Volume and Open Interest 619,041 1,062,913 +19,363
Euro-Bobl(EUREX)
Jun12 120523 126.06 126.43 125.96 126.32 +0.41 378,645 713,837 -642
Sep12 120523 126.36 126.81 126.32 126.73 +0.47 8,537 51,901 +352
Dec12 120523 126.27 126.27 126.27 126.27 +0.41      
Total Volume and Open Interest 387,182 765,738 -290
3-Mth Euribor(EUREX)
Jun12 120523 99.340 99.340 99.335 99.335 unch 53 1,778 +1
Sep12 120523 99.390 99.395 99.390 99.395 +0.015 1 1,349 -1
Dec12 120523 99.395 99.395 99.395 99.395 +0.020 0 932 +0
Total Volume and Open Interest 54 5,711 +0
Long Gilt(LIFFE)
Jun12 120523 118~20 119~22 118~20 119~13 +1~01 128,535 319,023 +8,441
Sep12 120523 117~19 118~19 117~18 118~12 +1~01 6,471 8,374 +247
Total Volume and Open Interest 135,006 327,397 +8,688
3-Mth Short Sterling(LIFFE)
Jun12 120523 98.99 99.03 98.97 99.00 +0.01 60,426 255,370 +12,887
Sep12 120523 98.97 99.04 98.95 99.01 +0.05 122,339 392,831 +3,232
Dec12 120523 98.99 99.07 98.98 99.03 +0.04 89,288 299,540 +3,728
Mar13 120523 99.02 99.11 99.01 99.06 +0.04 101,915 259,739 +921
Jun13 120523 99.02 99.11 99.01 99.07 +0.05 75,440 234,875 +12,218
Sep13 120523 99.00 99.10 99.00 99.06 +0.06 96,311 248,601 +5,858
Total Volume and Open Interest 762,523 2,585,396 +50,161
3-Mth Euribor(LIFFE)
Jun12 120523 99.330 99.345 99.325 99.335 unch 71,045 551,887 -15,432
Sep12 120523 99.380 99.410 99.365 99.395 +0.015 103,756 503,196 +8,180
Dec12 120523 99.375 99.415 99.365 99.395 +0.020 97,229 451,487 +2,664
Total Volume and Open Interest 589,276 3,459,463 +538
3-Mth Aus T-Bills(SFE)
Jun12 120523 96.62 96.70 96.59 96.67 +0.05 34,179 131,490 -7,491
Sep12 120523 96.99 97.15 96.98 97.11 +0.11 28,792 203,454 -1,847
Dec12 120523 97.09 97.25 97.07 97.21 +0.11 20,179 151,182 -5,551
Mar13 120523 96.99 97.16 96.99 97.11 +0.10 10,688 89,884 +1,027
Jun13 120523 96.87 97.01 96.85 96.97 +0.09 6,075 67,626 -732
Sep13 120523 96.74 96.87 96.72 96.83 +0.08 4,849 51,313 -1,538
Dec13 120523 96.61 96.73 96.60 96.69 +0.06 4,123 34,338 -692
Mar14 120523 96.51 96.63 96.50 96.59 +0.06 3,000 25,959 +1,391
Jun14 120523 96.44 96.52 96.42 96.50 +0.05 120 1,372 +100
Sep14 120523 96.42 96.42 96.40 96.41 +0.05 3 693 -17
Total Volume and Open Interest 112,031 757,780 -15,330
10-Year Aus T-Bonds(SFE)
Jun12 120523 96.84 96.94 96.83 96.89 +0.05 53,706 413,267 -1,183
Sep12 120523 96.83 96.83 96.83 96.83 +0.05 2 1 +1
Total Volume and Open Interest 53,708 413,268 -1,182
3-Year Aus T-Bonds(SFE)
Jun12 120523 97.51 97.66 97.49 97.62 +0.09 133,019 517,708 +6,360
Sep12 120523 97.64 97.64 97.64 97.64 +0.09      
Total Volume and Open Interest 133,019 517,708 +6,360
Gold(CMX)
Jun12 120523 1567.4 1568.5 1532.8 1548.4 -28.2 140,539 162,118 -5,530
Aug12 120523 1570.0 1570.4 1535.0 1550.6 -28.2 28,727 119,283 +8,923
Oct12 120523 1571.3 1571.3 1539.1 1552.6 -28.2 854 10,224 +151
Dec12 120523 1573.5 1573.5 1539.8 1554.7 -28.2 3,306 47,939 +1,674
Feb13 120523 1567.1 1570.1 1542.6 1556.7 -28.2 363 18,813 +11
Apr13 120523 1571.0 1573.0 1550.0 1558.6 -28.3 73 12,406 +41
Jun13 120523 1551.0 1574.5 1548.0 1560.7 -28.3 216 13,240 +98
Aug13 120523 1575.0 1575.0 1563.0 1563.0 -28.3 0 2,079 +0
Oct13 120523 1565.4 1565.4 1565.4 1565.4 -28.3 0 877 +0
Dec13 120523 1555.1 1568.0 1554.8 1568.0 -28.3 73 8,875 -5
Feb14 120523 1570.8 1570.8 1570.8 1570.8 -28.4 1 6 +0
Total Volume and Open Interest 174,629 435,213 +5,638
Silver(CMX)
May12 120523 2768.0 2774.0 2730.0 2750.8 -65.7 11 103 -11
Jul12 120523 2812.0 2817.0 2708.0 2751.9 -66.0 35,869 59,440 +813
Sep12 120523 2813.0 2816.0 2714.5 2757.1 -66.2 222 8,944 +10
Dec12 120523 2800.0 2802.5 2723.0 2763.2 -66.5 618 18,494 +64
Mar13 120523 2747.5 2800.0 2728.0 2766.3 -66.7 47 2,921 -15
May13 120523 2788.0 2788.0 2734.5 2767.4 -67.2 0 1,908 +0
Jul13 120523 2801.0 2801.0 2730.0 2768.6 -67.5 7 2,893 +18
Total Volume and Open Interest 37,268 113,893 +979
Platinum(NYMEX)
Jul12 120523 1445.0 1448.9 1406.4 1414.1 -44.3 5,100 42,569 +217
Oct12 120523 1446.9 1446.9 1416.5 1418.0 -43.8 62 3,615 +32
Jan13 120523 1448.4 1448.4 1416.2 1420.6 -43.8 8 186 +2
Apr13 120523 1420.6 1420.6 1420.6 1420.6 -43.8 0 4 +0
Total Volume and Open Interest 5,170 46,377 +251
Palladium(NYMEX)
Jun12 120523 608.80 613.00 586.05 591.10 -24.45 4,734 14,814 -1,075
Sep12 120523 613.70 615.00 588.05 593.10 -24.35 2,158 9,419 +1,401
Dec12 120523 607.00 608.50 590.05 594.30 -24.30 0 59 +0
Total Volume and Open Interest 6,892 24,296 +326
Copper(CMX)
May12 120523 346.75 347.00 339.20 339.80 -8.95 235 948 -33
Jul12 120523 346.40 347.75 338.65 339.60 -9.10 55,388 78,435 -1,850
Sep12 120523 348.25 348.50 339.50 340.40 -9.05 5,347 27,369 -696
Dec12 120523 348.90 348.95 340.35 341.25 -9.00 1,743 22,224 -450
Mar13 120523 348.55 348.55 341.45 341.90 -8.95 50 5,990 -24
Total Volume and Open Interest 64,458 148,985 -2,593
DJIA Index(CBOT)
Jun12 120523 12490 12490 12290 12466 -11 129 14,254 +5
Sep12 120523 12245 12395 12245 12395 -10 0 5 +0
Dec12 120523 12320 12330 12320 12320 -10 0 1 +0
Mar13 120523 12253 12263 12253 12253 -10      
Total Volume and Open Interest 129 14,260 +5
E-mini DJIA Index(CBOT)
Jun12 120523 12480 12486 12286 12466 -11 131,255 97,254 +2,291
Sep12 120523 12345 12395 12235 12395 -10 36 2,420 +1
Dec12 120523 12136 12320 12136 12320 -10 1 23 +1
Mar13 120523 12253 12253 12253 12253 -10      
Total Volume and Open Interest 131,292 99,697 +2,293
S & P 500(CME)
Jun12 120523 1315.50 1318.80 1294.20 1315.70 +0.90 11,138 258,656 +5,337
Sep12 120523 1293.50 1311.90 1290.00 1309.20 +0.80 54 6,081 -9
Dec12 120523 1302.60 1305.30 1284.30 1302.60 +0.80 1 7,675 -1
Mar13 120523 1296.20 1298.80 1277.80 1296.20 +0.90 0 4 +0
Total Volume and Open Interest 11,194 272,420 +5,328
S & P 500 E-Mini(Globex)
Jun12 120523 1315.50 1319.00 1294.00 1315.75 +1.00 2,051,007 2,928,492 -28,786
Sep12 120523 1308.00 1312.50 1287.75 1309.25 +0.75 5,222 45,734 +2,779
Total Volume and Open Interest 2,056,340 2,980,531 -25,916
NASDAQ 100(CME)
Jun12 120523 2529.30 2553.00 2498.00 2540.50 +5.20 1,143 21,417 +232
Sep12 120523 2535.00 2545.00 2501.00 2535.00 +5.20 0 83 +0
Dec12 120523 2528.30 2528.30 2523.00 2528.30 +5.30      
Total Volume and Open Interest 1,143 21,500 +232
NASDAQ 100 E-Mini(Globex)
Jun12 120523 2536.80 2552.30 2497.50 2540.50 +5.20 299,364 399,624 -5,514
Sep12 120523 2529.00 2537.50 2495.80 2535.00 +5.20 240 532 +101
Total Volume and Open Interest 299,604 400,177 -5,413
S & P Midcap 400(CME)
Jun12 120523 931.30 931.30 913.00 931.30 +6.20 273 2,484 +92
Sep12 120523 928.30 928.30 922.10 928.30 +6.20      
Dec12 120523 926.30 926.30 920.10 926.30 +6.20      
Total Volume and Open Interest 273 2,484 +92
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun12 120523 8755 8755 8480 8595 -145 4,538 35,919 +628
Sep12 120523 8560 8760 8500 8615 -145 0 53 +0
Total Volume and Open Interest 4,538 35,972 +628
Nikkei 225(SGX)
Jun12 120523 8730 8790 8535 8575 -160 109,392 250,684 -572
Sep12 120523 8725 8770 8555 8570 -155 506 9,630 +490
Dec12 120523 8660 8660 8510 8510 -155 1 5,906 +1
Total Volume and Open Interest 109,915 270,949 -71
CAC 40(EURONEXT)
Jun12 120523 3015.0 3030.5 2970.0 2981.5 -77.0 120,680 338,712 +6,079
Jul12 120523 3002.0 3018.5 2965.0 2971.0 -78.0 127 352 +39
Aug12 120523 2967.5 2967.5 2967.5 2967.5 -81.0      
Total Volume and Open Interest 120,807 339,187 +6,118
Hang Seng Index(HKFE)
May12 120523 18622 18739 18515 18586 -278 83,468 105,394 -1,662
Jun12 120523 18456 18534 18318 18387 -275 1,219 14,507 +385
Total Volume and Open Interest 85,000 122,731 -1,064
DAX(EUREX)
Jun12 120523 6336.0 6375.5 6259.0 6284.5 -153.0 139,208 189,311 +2,219
Sep12 120523 6350.0 6378.5 6266.0 6289.5 -153.5 1,656 4,392 +5
Dec12 120523 6351.0 6382.5 6271.5 6294.5 -154.0 591 1,257 +453
Total Volume and Open Interest 141,455 194,960 +2,677
FT-SE 100(EURONEXT)
Jun12 120523 5338.50 5340.50 5232.50 5259.50 -127.50 119,981 586,839 -169
Sep12 120523 5296.50 5296.50 5191.00 5217.00 -127.50 63 5,920 +678
Dec12 120523 5225.00 5225.00 5193.50 5193.50 -129.50 0 345 +0
Total Volume and Open Interest 120,044 593,104 +509
SPI 200(SFE)
Jun12 120523 4138.0 4145.0 4065.0 4067.0 -68.0 39,460 221,955 +2,041
Sep12 120523 4100.0 4100.0 4026.0 4026.0 -69.0 193 3,257 +19
Dec12 120523 4021.0 4021.0 4021.0 4021.0 -69.0 60 2,737 +46
Total Volume and Open Interest 39,750 228,858 +2,138
GSCI(CME)
Jun12 120523 622.90 622.90 614.20 616.20 -11.80 142 8,227 -74
Jul12 120523 618.70 618.70 610.00 612.00 -11.00 52 50 +50
Aug12 120523 611.20 611.20 609.20 611.20 -11.55      
Total Volume and Open Interest 194 8,277 -24
Reuters CCI(ICE)
Jun12 120523 281.50 281.50 281.50 281.50 -5.00      
Total Volume and Open Interest      
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php